Spot 509.59
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.05 | 51.20 | 50.12 | +0.98 | 33.2% | 460 | 33.2% | -0.02 | 0.20 | 0.13 | 0.26 | — |
| — | 44.10 | 46.25 | 45.17 | +0.97 | 31.7% | 465 | 31.7% | -0.03 | 0.24 | 0.20 | 0.28 | — |
| — | 41.60 | 43.85 | 42.73 | +0.96 | 30.9% | 467.5 | 30.9% | -0.04 | 0.26 | 0.20 | 0.31 | — |
| — | 39.15 | 41.30 | 40.23 | +0.96 | 30.1% | 470 | 30.1% | -0.04 | 0.30 | 0.28 | 0.33 | — |
| — | 36.70 | 38.90 | 37.80 | +0.95 | 29.3% | 472.5 | 29.3% | -0.05 | 0.35 | 0.26 | 0.44 | — |
| — | 34.25 | 36.45 | 35.35 | +0.95 | 28.5% | 475 | 28.5% | -0.05 | 0.37 | 0.30 | 0.44 | — |
| — | 31.80 | 33.90 | 32.85 | +0.94 | 27.7% | 477.5 | 27.7% | -0.06 | 0.45 | 0.31 | 0.59 | — |
| — | 29.35 | 31.55 | 30.45 | +0.93 | 26.8% | 480 | 26.8% | -0.07 | 0.55 | 0.47 | 0.62 | — |
| — | 27.00 | 29.05 | 28.02 | +0.91 | 26.0% | 482.5 | 26.0% | -0.09 | 0.62 | 0.51 | 0.74 | — |
| — | 24.60 | 26.70 | 25.65 | +0.90 | 25.2% | 485 | 25.2% | -0.10 | 0.77 | 0.64 | 0.89 | — |
| — | 22.30 | 24.30 | 23.30 | +0.88 | 24.5% | 487.5 | 24.5% | -0.12 | 0.85 | 0.65 | 1.06 | — |
| — | 20.00 | 22.00 | 21.00 | +0.86 | 23.8% | 490 | 23.8% | -0.14 | 1.10 | 0.95 | 1.26 | — |
| — | 17.75 | 19.70 | 18.73 | +0.83 | 23.2% | 492.5 | 23.2% | -0.17 | 1.28 | 1.03 | 1.54 | — |
| — | 15.65 | 17.45 | 16.55 | +0.80 | 22.6% | 495 | 22.6% | -0.20 | 1.66 | 1.50 | 1.82 | — |
| — | 13.60 | 15.35 | 14.47 | +0.76 | 22.1% | 497.5 | 22.1% | -0.25 | 2.02 | 1.83 | 2.22 | — |
| — | 11.70 | 13.30 | 12.50 | +0.71 | 21.7% | 500 | 21.7% | -0.29 | 2.44 | 2.23 | 2.66 | — |
| — | 9.95 | 11.65 | 10.80 | +0.67 | 21.4% | 502.5 | 21.4% | -0.34 | 3.11 | 2.87 | 3.35 | — |
| — | 8.55 | 9.60 | 9.07 | +0.62 | 21.1% | 505 | 21.1% | -0.39 | 3.90 | 3.60 | 4.20 | — |
| — | 7.05 | 8.05 | 7.55 | +0.56 | 20.9% | 507.5 | 20.9% | -0.44 | 4.88 | 4.50 | 5.25 | — |
| — | 5.75 | 6.60 | 6.17 | +0.50 | 20.7% | 510 | 20.7% | -0.50 | 5.92 | 5.50 | 6.35 | — |
| — | 4.60 | 5.40 | 5.00 | +0.44 | 20.6% | 512.5 | 20.6% | -0.56 | 7.42 | 6.75 | 8.10 | — |
| — | 3.60 | 4.35 | 3.98 | +0.38 | 20.5% | 515 | 20.5% | -0.62 | 8.97 | 8.20 | 9.75 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 2.07 | 2.50 | 2.29 | +0.28 | 20.5% | 520 | 20.5% | -0.73 | 12.25 | 11.65 | 12.85 | — |
| — | 1.17 | 1.59 | 1.38 | +0.19 | 20.6% | 525 | 20.6% | -0.82 | 16.55 | 15.55 | 17.55 | — |
| — | 0.62 | 0.94 | 0.78 | +0.12 | 20.8% | 530 | 20.8% | -0.89 | 20.98 | 19.90 | 22.05 | — |
| — | 0.29 | 0.50 | 0.40 | +0.08 | 21.1% | 535 | 21.1% | -0.94 | 25.80 | 24.75 | 26.85 | — |
| — | 0.20 | 0.33 | 0.27 | +0.05 | 21.6% | 540 | 21.6% | -0.97 | 30.60 | 29.45 | 31.75 | — |
| — | 0.01 | 0.27 | 0.14 | +0.03 | 22.2% | 545 | 22.2% | -0.99 | 35.67 | 34.65 | 36.70 | — |
| — | 0.01 | 0.22 | 0.12 | +0.02 | 22.9% | 550 | 22.9% | -1.00 | 40.67 | 39.65 | 41.70 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 23.7% | 555 | 23.7% | -1.00 | 45.58 | 44.45 | 46.70 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.